시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long AKAM Daily Target ETF 과거 주가
T-REX 2X Long AKAM Daily Target ETF · AKAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long AKAM Daily Target ETF · AKAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,202 | ₩24,582 | ₩21,374 | ₩23,552 | +6.08% | 17.3만 |
| 2026.10.08 | ₩22,055 | ₩22,336 | ₩20,572 | ₩21,226 | -3.76% | 5.8만 |
| 2026.10.07 | ₩23,793 | ₩23,793 | ₩22,496 | ₩22,790 | -4.21% | 9.8만 |
| 2026.10.06 | ₩24,688 | ₩25,744 | ₩24,154 | ₩24,622 | -0.27% | 8.9만 |
| 2026.10.05 | ₩25,330 | ₩25,330 | ₩23,566 | ₩24,207 | -4.43% | 7.9만 |
| 2026.10.02 | ₩25,009 | ₩26,453 | ₩24,675 | ₩24,675 | -1.34% | 8.5만 |
| 2026.10.01 | ₩23,873 | ₩24,181 | ₩22,523 | ₩23,886 | +0.06% | 5.1만 |
| 2026.09.30 | ₩24,729 | ₩26,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,726 |
| -4.05% |
| 10.8만 |
| 2026.09.29 | ₩24,996 | ₩25,731 | ₩23,392 | ₩24,501 | -1.98% | 11.9만 |
|---|
| 2026.09.28 | ₩27,001 | ₩27,322 | ₩24,795 | ₩24,942 | -7.62% | 12만 |
|---|
| 2026.09.25 | ₩32,642 | ₩34,019 | ₩27,201 | ₩27,228 | -16.58% | 84만 |
|---|
| 2026.09.24 | ₩27,803 | ₩27,923 | ₩25,531 | ₩25,531 | -8.17% | 7.2만 |
|---|
| 2026.09.23 | ₩27,429 | ₩29,808 | ₩27,429 | ₩29,434 | +7.31% | 1.7천 |
|---|
| 2026.09.22 | ₩29,327 | ₩30,744 | ₩28,458 | ₩29,394 | +0.23% | 3.6천 |
|---|
| 2026.09.21 | ₩25,437 | ₩28,912 | ₩25,437 | ₩28,912 | +13.66% | 6.5천 |
|---|
| 2026.09.18 | ₩23,071 | ₩23,338 | ₩22,764 | ₩23,338 | +1.16% | 1.4천 |
|---|
| 2026.09.17 | ₩25,397 | ₩25,611 | ₩24,381 | ₩24,622 | -3.05% | 1.1천 |
|---|
| 2026.09.16 | ₩23,365 | ₩23,365 | ₩23,365 | ₩23,365 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩23,512 | ₩24,060 | ₩23,499 | ₩23,846 | +1.42% | 6.5천 |
|---|
| 2026.09.14 | ₩24,060 | ₩24,501 | ₩22,844 | ₩23,927 | -0.56% | 5.7천 |
|---|
| 2026.09.11 | ₩25,049 | ₩25,237 | ₩24,461 | ₩24,501 | -2.19% | 3.5천 |
|---|
| 2026.09.10 | ₩25,651 | ₩25,825 | ₩24,568 | ₩24,568 | -4.22% | 2.3천 |
|---|
| 2026.09.09 | ₩25,277 | ₩26,854 | ₩25,277 | ₩26,306 | +4.07% | 4.9천 |
|---|
| 2026.09.08 | ₩22,403 | ₩24,007 | ₩22,403 | ₩24,007 | +7.16% | 1.7천 |
|---|
| 2026.09.04 | ₩23,713 | ₩23,833 | ₩23,699 | ₩23,833 | +0.51% | 300 |
|---|
| 2026.09.03 | ₩22,991 | ₩24,435 | ₩22,991 | ₩24,435 | +6.28% | 200 |
|---|
| 2026.09.02 | ₩23,592 | ₩23,833 | ₩23,592 | ₩23,833 | +1.02% | 200 |
|---|
| 2026.09.01 | ₩24,368 | ₩24,368 | ₩24,368 | ₩24,368 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,544 | ₩25,544 | ₩25,544 | ₩25,544 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩26,867 | ₩26,867 | ₩24,996 | ₩24,996 | -6.97% | 600 |
|---|
| 2026.08.27 | ₩26,373 | ₩26,841 | ₩26,079 | ₩26,841 | +1.77% | 3.1천 |
|---|
| 2026.08.26 | ₩24,595 | ₩25,838 | ₩24,475 | ₩25,410 | +3.32% | 4.1천 |
|---|
| 2026.08.25 | ₩24,207 | ₩24,368 | ₩23,739 | ₩24,274 | +0.28% | 2.3천 |
|---|
| 2026.08.24 | ₩24,862 | ₩24,862 | ₩24,328 | ₩24,341 | -2.10% | 2천 |
|---|
| 2026.08.21 | ₩26,600 | ₩26,600 | ₩26,600 | ₩26,600 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,787 | ₩26,787 | ₩26,239 | ₩26,426 | -1.35% | 800 |
|---|
| 2026.08.19 | ₩27,041 | ₩28,404 | ₩27,041 | ₩27,763 | +2.67% | 2.4천 |
|---|
| 2026.08.18 | ₩32,040 | ₩32,040 | ₩29,113 | ₩29,113 | -9.14% | 1.8천 |
|---|
| 2026.08.17 | ₩33,377 | ₩33,417 | ₩33,016 | ₩33,190 | -0.56% | 3.1천 |
|---|
| 2026.08.14 | ₩35,529 | ₩35,529 | ₩34,299 | ₩34,379 | -3.24% | 3천 |
|---|
| 2026.08.13 | ₩34,553 | ₩35,328 | ₩33,858 | ₩34,473 | -0.23% | 6.3천 |
|---|
| 2026.08.12 | ₩33,511 | ₩33,724 | ₩33,163 | ₩33,230 | -0.84% | 3.5천 |
|---|
| 2026.08.11 | ₩30,597 | ₩30,810 | ₩30,182 | ₩30,182 | -1.35% | 7.8천 |
|---|
| 2026.08.10 | ₩27,188 | ₩31,786 | ₩27,188 | ₩30,837 | +13.42% | 7.6천 |
|---|
| 2026.08.07 | ₩34,513 | ₩34,513 | ₩27,068 | ₩27,228 | -21.11% | 1.6만 |
|---|
| 2026.08.06 | ₩32,094 | ₩32,094 | ₩30,396 | ₩31,399 | -2.17% | 3.9천 |
|---|